新乡化纤 sz.000949
7.30
+0.41%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.00 | 8.15 | 7.82 | 8.01 | -0.37% | 8.13 | 6.13% |
| 2026-04-20 | 7.27 | 8.04 | 7.13 | 8.04 | +9.99% | 9.96 | 7.72% |
| 2026-04-17 | 7.35 | 7.55 | 7.28 | 7.31 | -1.62% | 2.97 | 2.44% |
| 2026-04-16 | 7.40 | 7.49 | 7.26 | 7.43 | +0.41% | 3.38 | 2.76% |
| 2026-04-15 | 7.39 | 7.54 | 7.17 | 7.40 | +0.41% | 4.25 | 3.49% |
| 2026-04-14 | 7.78 | 7.80 | 7.27 | 7.37 | -4.78% | 6.28 | 5.09% |
| 2026-04-13 | 7.69 | 7.83 | 7.57 | 7.74 | -0.39% | 4.65 | 3.65% |
| 2026-04-10 | 7.61 | 7.87 | 7.60 | 7.77 | +2.51% | 6.51 | 5.06% |
| 2026-04-09 | 7.31 | 7.68 | 7.25 | 7.58 | +3.13% | 7.13 | 5.69% |
| 2026-04-08 | 6.80 | 7.42 | 6.73 | 7.35 | +8.73% | 7.20 | 6.05% |
| 2026-04-07 | 6.31 | 6.78 | 6.29 | 6.76 | +6.46% | 4.96 | 4.50% |
| 2026-04-03 | 6.35 | 6.40 | 6.11 | 6.35 | -0.47% | 3.25 | 3.14% |
| 2026-04-02 | 6.70 | 6.70 | 6.31 | 6.38 | -4.63% | 3.57 | 3.36% |
| 2026-04-01 | 6.66 | 6.83 | 6.63 | 6.69 | +2.14% | 3.77 | 3.38% |
| 2026-03-31 | 6.70 | 6.84 | 6.46 | 6.55 | -2.24% | 3.63 | 3.29% |
| 2026-03-30 | 6.62 | 6.76 | 6.55 | 6.70 | +0.15% | 2.60 | 2.35% |
| 2026-03-27 | 6.55 | 6.83 | 6.51 | 6.69 | +0.75% | 2.21 | 1.99% |
| 2026-03-26 | 6.86 | 7.02 | 6.59 | 6.64 | -3.49% | 3.39 | 3.02% |
| 2026-03-25 | 6.83 | 7.01 | 6.78 | 6.88 | +1.62% | 3.29 | 2.87% |
| 2026-03-24 | 6.63 | 6.78 | 6.47 | 6.77 | +4.31% | 3.86 | 3.50% |